S&P China SPDR (NY: GXC )

115.74 USD -0.63 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 89.51 89.61 89.15 89.28 54,013 +0.19(+0.21%)
Jun 29, 2017 89.94 89.94 88.41 89.09 54,225 -1.15(-1.27%)
Jun 28, 2017 89.78 90.29 89.46 90.24 37,401 +0.65(+0.73%)
Jun 27, 2017 90.27 90.36 89.58 89.59 197,352 -0.83(-0.92%)
Jun 26, 2017 90.54 90.94 90.18 90.42 36,221 +0.59(+0.66%)
Jun 23, 2017 89.44 89.97 89.40 89.83 37,354 +0.25(+0.28%)
Jun 22, 2017 89.71 89.92 89.40 89.58 48,919 +0.40(+0.45%)
Jun 21, 2017 88.92 89.28 88.92 89.18 123,505 +0.62(+0.70%)
Jun 20, 2017 88.89 88.95 88.51 88.56 111,134 -0.78(-0.87%)
Jun 19, 2017 88.94 89.34 88.94 89.34 47,818 +1.67(+1.90%)
Jun 16, 2017 87.79 87.79 87.31 87.67 36,481 -0.11(-0.13%)
Jun 15, 2017 87.80 87.85 87.35 87.78 50,776 -0.92(-1.04%)
Jun 14, 2017 89.31 89.44 88.43 88.70 84,003 -0.45(-0.50%)
Jun 13, 2017 89.44 89.76 89.01 89.15 39,914 +0.33(+0.37%)
Jun 12, 2017 88.89 89.12 88.20 88.82 86,787 -0.72(-0.80%)
Jun 09, 2017 90.78 90.96 88.98 89.54 145,502 -1.37(-1.51%)
Jun 08, 2017 90.58 91.38 90.16 90.91 52,884 +1.57(+1.76%)
Jun 07, 2017 89.15 89.35 89.03 89.34 28,734 +0.25(+0.28%)
Jun 06, 2017 88.84 89.30 88.81 89.09 59,759 +0.37(+0.42%)
Jun 05, 2017 88.53 88.82 88.45 88.72 45,608 -0.04(-0.05%)
Jun 02, 2017 88.49 88.76 88.37 88.76 46,797 +0.15(+0.17%)
Jun 01, 2017 88.04 88.61 87.93 88.61 56,182 +1.07(+1.22%)
May 31, 2017 88.03 88.03 87.44 87.54 61,734 -0.67(-0.76%)
May 30, 2017 88.09 88.32 88.01 88.21 18,317 -0.02(-0.02%)
May 26, 2017 88.00 88.27 87.95 88.23 34,562 +0.10(+0.11%)
May 25, 2017 88.06 88.30 87.90 88.13 21,309 +0.99(+1.14%)
May 24, 2017 87.10 87.20 86.95 87.14 23,797 +0.13(+0.15%)
May 23, 2017 87.36 87.51 86.99 87.01 54,289 -0.54(-0.62%)
May 22, 2017 87.26 87.65 87.26 87.55 105,249 +0.77(+0.89%)
May 19, 2017 86.07 86.95 86.07 86.78 73,586 +1.30(+1.52%)
May 18, 2017 84.85 85.68 84.53 85.48 29,492 +0.22(+0.26%)
May 17, 2017 86.01 86.16 85.21 85.26 42,454 -1.35(-1.56%)
May 16, 2017 85.95 86.62 85.95 86.61 44,537 +0.43(+0.50%)
May 15, 2017 85.73 86.26 85.70 86.18 36,082 +0.68(+0.80%)
May 12, 2017 85.10 85.50 85.10 85.50 45,246 +0.69(+0.81%)
May 11, 2017 84.80 84.95 84.31 84.81 34,573 -0.16(-0.19%)
May 10, 2017 84.73 85.05 84.60 84.97 16,651 +0.66(+0.78%)
May 09, 2017 83.98 84.57 83.93 84.31 84,564 +1.59(+1.92%)
May 08, 2017 83.05 83.14 82.70 82.72 322,821 -0.11(-0.13%)
May 05, 2017 82.43 82.83 82.23 82.83 23,794 +0.11(+0.13%)
May 04, 2017 83.19 83.24 82.45 82.72 73,237 -0.96(-1.15%)
May 03, 2017 83.98 83.98 83.44 83.68 51,342 -0.37(-0.44%)
May 02, 2017 84.00 84.27 83.90 84.05 70,802 -0.16(-0.19%)
May 01, 2017 84.13 84.45 83.95 84.21 89,354 +0.43(+0.51%)
Apr 28, 2017 83.91 83.91 83.54 83.78 34,396 -0.07(-0.08%)
Apr 27, 2017 83.80 83.91 83.61 83.85 45,357 -0.16(-0.19%)
Apr 26, 2017 84.06 84.25 84.00 84.01 103,529 -0.14(-0.17%)
Apr 25, 2017 84.06 84.39 84.06 84.15 40,989 +1.06(+1.28%)
Apr 24, 2017 83.27 83.27 83.02 83.09 46,258 +0.38(+0.46%)
Apr 21, 2017 82.39 82.76 82.37 82.71 52,680 -0.04(-0.05%)
Apr 20, 2017 82.35 82.81 82.31 82.75 16,901 +1.20(+1.47%)
Apr 19, 2017 81.96 82.18 81.45 81.55 76,148 -0.11(-0.13%)
Apr 18, 2017 81.73 81.92 81.46 81.66 85,245 -1.18(-1.42%)
Apr 17, 2017 82.44 82.96 82.40 82.84 46,222 +0.47(+0.57%)
Apr 13, 2017 82.82 83.02 82.32 82.37 180,121 -0.21(-0.25%)
Apr 12, 2017 82.62 82.81 82.37 82.58 35,652 +0.22(+0.27%)
Apr 11, 2017 82.44 82.62 81.90 82.36 21,043 -0.39(-0.47%)
Apr 10, 2017 82.72 82.86 82.45 82.75 111,965 -0.29(-0.35%)
Apr 07, 2017 82.88 83.20 82.76 83.04 27,655 +0.07(+0.08%)
Apr 06, 2017 82.81 83.04 82.70 82.97 89,930 -0.14(-0.17%)
Apr 05, 2017 83.41 83.45 82.86 83.11 174,700 +0.17(+0.20%)
Apr 04, 2017 82.86 83.07 82.60 82.94 87,222 +0.03(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.